Investor AB (publ) (STO:INVE.A)
Sweden
· Delayed Price · Currency is SEK 287.60
+3.70 (1.30%)
Sep 26, 2025, 5:29 PM CET
Investor AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 284.20 | 287.90 | 284.20 | 287.60 | 287.60 | 1.30% | 175,874 |
| Sep 25, 2025 | 285.90 | 286.60 | 282.70 | 283.90 | 283.90 | -0.66% | 178,099 |
| Sep 24, 2025 | 291.30 | 291.40 | 285.60 | 285.80 | 285.80 | -2.06% | 168,843 |
| Sep 23, 2025 | 286.50 | 292.30 | 286.50 | 291.80 | 291.80 | 1.99% | 205,258 |
| Sep 22, 2025 | 284.00 | 286.70 | 283.40 | 286.10 | 286.10 | 1.13% | 345,004 |
| Sep 19, 2025 | 284.80 | 286.00 | 281.00 | 282.90 | 282.90 | -0.67% | 3,164,443 |
| Sep 18, 2025 | 282.40 | 285.70 | 282.40 | 284.80 | 284.80 | 1.10% | 284,994 |
| Sep 17, 2025 | 281.00 | 282.80 | 281.00 | 281.70 | 281.70 | 0.25% | 132,802 |
| Sep 16, 2025 | 283.70 | 284.90 | 280.70 | 281.00 | 281.00 | -1.13% | 173,830 |
| Sep 15, 2025 | 285.80 | 288.50 | 283.60 | 284.20 | 284.20 | -0.56% | 259,360 |
| Sep 12, 2025 | 285.10 | 287.00 | 284.50 | 285.80 | 285.80 | 0.25% | 125,376 |
| Sep 11, 2025 | 286.50 | 286.80 | 283.70 | 285.10 | 285.10 | -0.59% | 142,731 |
| Sep 10, 2025 | 288.00 | 289.90 | 286.20 | 286.80 | 286.80 | -0.10% | 217,394 |
| Sep 9, 2025 | 288.20 | 289.50 | 286.20 | 287.10 | 287.10 | -0.52% | 203,512 |
| Sep 8, 2025 | 290.60 | 291.50 | 286.80 | 288.60 | 288.60 | -0.65% | 145,471 |
| Sep 5, 2025 | 290.80 | 292.80 | 289.80 | 290.50 | 290.50 | 0.07% | 87,180 |
| Sep 4, 2025 | 288.90 | 290.90 | 288.60 | 290.30 | 290.30 | 0.42% | 131,009 |
| Sep 3, 2025 | 287.00 | 290.00 | 286.90 | 289.10 | 289.10 | 1.05% | 123,176 |
| Sep 2, 2025 | 293.40 | 293.90 | 286.10 | 286.10 | 286.10 | -2.42% | 159,800 |
| Sep 1, 2025 | 291.50 | 293.80 | 291.30 | 293.20 | 293.20 | 0.58% | 163,038 |
| Aug 29, 2025 | 293.00 | 293.20 | 291.20 | 291.50 | 291.50 | -0.75% | 125,811 |
| Aug 28, 2025 | 294.70 | 296.70 | 293.20 | 293.70 | 293.70 | -0.24% | 88,812 |
| Aug 27, 2025 | 294.70 | 295.20 | 292.10 | 294.40 | 294.40 | - | 165,856 |
| Aug 26, 2025 | 295.90 | 296.10 | 294.10 | 294.40 | 294.40 | -0.88% | 130,854 |
| Aug 25, 2025 | 298.00 | 299.20 | 296.60 | 297.00 | 297.00 | -0.47% | 111,609 |
| Aug 22, 2025 | 293.30 | 298.90 | 292.40 | 298.40 | 298.40 | 1.53% | 157,337 |
| Aug 21, 2025 | 295.30 | 295.50 | 293.40 | 293.90 | 293.90 | -0.51% | 120,298 |
| Aug 20, 2025 | 297.50 | 297.50 | 294.70 | 295.40 | 295.40 | -0.87% | 128,791 |
| Aug 19, 2025 | 294.20 | 298.40 | 293.40 | 298.00 | 298.00 | 1.36% | 128,441 |
| Aug 18, 2025 | 294.50 | 295.70 | 293.10 | 294.00 | 294.00 | -0.17% | 195,573 |
| Aug 15, 2025 | 293.60 | 296.20 | 293.60 | 294.50 | 294.50 | 0.31% | 120,132 |
| Aug 14, 2025 | 289.50 | 293.80 | 289.30 | 293.60 | 293.60 | 1.42% | 138,252 |
| Aug 13, 2025 | 289.00 | 289.80 | 287.90 | 289.50 | 289.50 | 0.31% | 150,254 |
| Aug 12, 2025 | 288.10 | 290.40 | 287.00 | 288.60 | 288.60 | 0.17% | 101,547 |
| Aug 11, 2025 | 289.30 | 289.90 | 287.90 | 288.10 | 288.10 | -0.17% | 122,535 |
| Aug 8, 2025 | 287.50 | 288.70 | 286.40 | 288.60 | 288.60 | 0.38% | 114,943 |
| Aug 7, 2025 | 283.70 | 288.50 | 283.70 | 287.50 | 287.50 | 1.34% | 132,917 |
| Aug 6, 2025 | 284.70 | 286.80 | 282.90 | 283.70 | 283.70 | - | 100,896 |
| Aug 5, 2025 | 283.80 | 284.80 | 282.40 | 283.70 | 283.70 | 0.25% | 105,183 |
| Aug 4, 2025 | 280.90 | 283.40 | 280.90 | 283.00 | 283.00 | 0.93% | 125,449 |
| Aug 1, 2025 | 282.50 | 282.50 | 278.60 | 280.40 | 280.40 | -1.54% | 253,467 |
| Jul 31, 2025 | 290.00 | 290.70 | 284.40 | 284.80 | 284.80 | -1.79% | 512,981 |
| Jul 30, 2025 | 291.90 | 292.20 | 289.30 | 290.00 | 290.00 | -0.34% | 107,581 |
| Jul 29, 2025 | 291.10 | 294.40 | 291.00 | 291.00 | 291.00 | 0.10% | 106,845 |
| Jul 28, 2025 | 297.00 | 298.60 | 290.10 | 290.70 | 290.70 | -0.65% | 140,917 |
| Jul 25, 2025 | 292.80 | 292.90 | 289.50 | 292.60 | 292.60 | -0.10% | 130,393 |
| Jul 24, 2025 | 294.60 | 296.00 | 292.20 | 292.90 | 292.90 | 0.45% | 126,547 |
| Jul 23, 2025 | 289.60 | 292.70 | 289.60 | 291.60 | 291.60 | 1.78% | 194,518 |
| Jul 22, 2025 | 290.60 | 290.90 | 286.40 | 286.50 | 286.50 | -1.41% | 125,447 |
| Jul 21, 2025 | 292.50 | 292.80 | 289.60 | 290.60 | 290.60 | -0.27% | 156,251 |